FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
249.55
+2.21 (0.89%)
At close: Oct 28, 2025, 4:00 PM EDT
249.09
-0.46 (-0.18%)
Pre-market: Oct 29, 2025, 5:12 AM EDT
FedEx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 251.00 | 254.00 | 249.40 | 249.55 | 249.55 | 0.89% | 1,792,170 |
| Oct 27, 2025 | 244.77 | 248.47 | 244.30 | 247.34 | 247.34 | 2.57% | 1,586,195 |
| Oct 24, 2025 | 239.69 | 242.23 | 238.44 | 241.15 | 241.15 | 1.25% | 1,105,312 |
| Oct 23, 2025 | 240.17 | 241.41 | 234.53 | 238.17 | 238.17 | -0.52% | 1,311,745 |
| Oct 22, 2025 | 243.67 | 245.20 | 239.20 | 239.41 | 239.41 | -1.41% | 1,092,503 |
| Oct 21, 2025 | 238.90 | 246.23 | 238.37 | 242.84 | 242.84 | 1.26% | 1,142,357 |
| Oct 20, 2025 | 238.18 | 241.60 | 237.77 | 239.81 | 239.81 | 0.85% | 893,342 |
| Oct 17, 2025 | 236.91 | 239.90 | 236.06 | 237.80 | 237.80 | 0.38% | 1,591,977 |
| Oct 16, 2025 | 237.00 | 239.00 | 233.00 | 236.91 | 236.91 | 0.47% | 1,414,553 |
| Oct 15, 2025 | 235.49 | 237.47 | 231.32 | 235.80 | 235.80 | 0.48% | 1,453,614 |
| Oct 14, 2025 | 228.00 | 235.10 | 227.01 | 234.67 | 234.67 | 2.19% | 1,228,021 |
| Oct 13, 2025 | 227.16 | 230.74 | 226.13 | 229.65 | 229.65 | 2.23% | 1,351,237 |
| Oct 10, 2025 | 238.51 | 238.65 | 224.61 | 224.63 | 224.63 | -5.22% | 2,436,205 |
| Oct 9, 2025 | 241.51 | 242.60 | 235.72 | 237.00 | 237.00 | -1.22% | 1,254,742 |
| Oct 8, 2025 | 238.19 | 242.36 | 237.00 | 239.93 | 239.93 | -0.99% | 1,636,842 |
| Oct 7, 2025 | 247.68 | 248.87 | 242.22 | 242.33 | 242.33 | -1.90% | 1,377,713 |
| Oct 6, 2025 | 244.75 | 250.09 | 243.61 | 247.03 | 247.03 | 0.99% | 2,034,365 |
| Oct 3, 2025 | 243.08 | 245.66 | 242.76 | 244.61 | 244.61 | 0.95% | 1,739,409 |
| Oct 2, 2025 | 239.83 | 245.38 | 239.00 | 242.32 | 242.32 | 1.16% | 1,761,414 |
| Oct 1, 2025 | 235.01 | 240.25 | 234.30 | 239.55 | 239.55 | 1.59% | 1,432,684 |
| Sep 30, 2025 | 235.03 | 235.92 | 231.90 | 235.81 | 235.81 | -0.33% | 1,444,254 |
| Sep 29, 2025 | 239.04 | 239.42 | 234.35 | 236.58 | 236.58 | -0.52% | 1,304,493 |
| Sep 26, 2025 | 237.00 | 242.00 | 234.63 | 237.82 | 237.82 | 0.59% | 2,298,259 |
| Sep 25, 2025 | 233.35 | 236.72 | 232.50 | 236.42 | 236.42 | 1.14% | 1,768,841 |
| Sep 24, 2025 | 233.25 | 235.88 | 233.23 | 233.75 | 233.75 | 0.02% | 1,687,201 |
| Sep 23, 2025 | 230.66 | 235.83 | 230.40 | 233.70 | 233.70 | 1.56% | 2,879,694 |
| Sep 22, 2025 | 230.01 | 231.00 | 225.45 | 230.12 | 230.12 | -0.70% | 3,850,551 |
| Sep 19, 2025 | 228.30 | 235.32 | 225.24 | 231.75 | 231.75 | 2.32% | 8,388,380 |
| Sep 18, 2025 | 227.88 | 229.10 | 224.78 | 226.50 | 226.50 | 0.32% | 6,374,121 |
| Sep 17, 2025 | 225.52 | 232.87 | 224.37 | 225.78 | 225.78 | -0.84% | 3,123,345 |
| Sep 16, 2025 | 228.79 | 230.00 | 225.84 | 227.70 | 227.70 | 0.89% | 1,833,680 |
| Sep 15, 2025 | 231.72 | 232.59 | 225.66 | 225.69 | 225.69 | -1.68% | 2,151,461 |
| Sep 12, 2025 | 227.26 | 230.95 | 226.99 | 229.55 | 229.55 | 0.32% | 1,688,913 |
| Sep 11, 2025 | 222.32 | 230.31 | 222.32 | 228.81 | 228.81 | 1.38% | 1,931,709 |
| Sep 10, 2025 | 225.65 | 228.00 | 224.53 | 225.69 | 225.69 | -0.03% | 1,446,398 |
| Sep 9, 2025 | 224.46 | 226.61 | 224.00 | 225.75 | 225.75 | 0.33% | 1,192,865 |
| Sep 8, 2025 | 226.99 | 226.99 | 222.06 | 225.00 | 225.00 | -1.19% | 2,092,717 |
| Sep 5, 2025 | 224.46 | 229.66 | 224.36 | 227.72 | 226.26 | 1.08% | 1,665,542 |
| Sep 4, 2025 | 225.69 | 225.69 | 221.31 | 225.28 | 223.84 | -0.03% | 1,773,926 |
| Sep 3, 2025 | 225.00 | 226.10 | 223.51 | 225.34 | 223.90 | 0.52% | 1,680,451 |
| Sep 2, 2025 | 225.99 | 227.20 | 222.84 | 224.18 | 222.75 | -2.98% | 2,077,323 |
| Aug 29, 2025 | 231.54 | 233.16 | 229.97 | 231.07 | 229.59 | -0.09% | 1,485,522 |
| Aug 28, 2025 | 232.99 | 232.99 | 228.03 | 231.27 | 229.79 | -0.40% | 1,400,480 |
| Aug 27, 2025 | 230.83 | 232.86 | 230.21 | 232.21 | 230.72 | 0.48% | 1,083,953 |
| Aug 26, 2025 | 232.50 | 232.83 | 229.96 | 231.10 | 229.62 | -0.82% | 1,743,812 |
| Aug 25, 2025 | 235.92 | 237.00 | 231.59 | 233.00 | 231.51 | -1.60% | 1,470,405 |
| Aug 22, 2025 | 226.78 | 238.09 | 226.78 | 236.80 | 235.28 | 5.11% | 1,750,364 |
| Aug 21, 2025 | 226.31 | 227.30 | 224.69 | 225.28 | 223.84 | -0.85% | 1,431,846 |
| Aug 20, 2025 | 232.12 | 233.43 | 227.13 | 227.21 | 225.76 | -2.54% | 1,285,083 |
| Aug 19, 2025 | 229.36 | 234.60 | 228.71 | 233.13 | 231.64 | 2.38% | 1,409,797 |